Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.21+1.12 (+3.29%)
At close: 04:00PM EST
35.36 +0.15 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220204C000450002022-01-28 3:55PM EST2022-02-040.010.010.02-0.01-50.00%14691476.56%
UBER220211C000450002022-01-28 3:56PM EST2022-02-110.130.120.17+0.05+62.50%9810,59178.71%
UBER220218C000450002022-01-28 3:58PM EST2022-02-180.200.200.21+0.03+17.65%2,32951,84269.34%
UBER220225C000450002022-01-28 3:13PM EST2022-02-250.210.210.32+0.02+10.53%27829063.87%
UBER220304C000450002022-01-28 3:34PM EST2022-03-040.300.280.420.00-29542661.33%
UBER220318C000450002022-01-28 3:55PM EST2022-03-180.520.520.55+0.11+26.83%4,48230,16258.55%
UBER220414C000450002022-01-28 3:36PM EST2022-04-140.730.780.85+0.07+10.61%1,0954,35653.88%
UBER220520C000450002022-01-28 3:39PM EST2022-05-201.201.271.37+0.16+15.38%24612,73153.15%
UBER220617C000450002022-01-28 3:58PM EST2022-06-171.551.551.66+0.30+24.00%1,89128,99051.59%
UBER220715C000450002022-01-28 12:33PM EST2022-07-151.621.771.97+0.02+1.25%360250.37%
UBER220916C000450002022-01-28 3:51PM EST2022-09-162.532.482.70+0.31+13.96%3221,47650.18%
UBER230120C000450002022-01-28 3:56PM EST2023-01-203.693.603.85+0.39+11.82%6912,66149.94%
UBER230519C000450002022-01-27 3:25PM EST2023-05-194.474.805.800.00-1164352.44%
UBER230616C000450002022-01-28 10:50AM EST2023-06-164.325.006.30-0.33-7.10%215853.09%
UBER240119C000450002022-01-28 3:56PM EST2024-01-197.006.507.20+0.65+10.24%322,32850.47%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220204P000450002022-01-28 11:36AM EST2022-02-0410.809.509.95-0.10-0.92%7148113.67%
UBER220211P000450002022-01-28 3:38PM EST2022-02-1110.419.7510.10+0.41+4.10%532577.54%
UBER220218P000450002022-01-28 3:59PM EST2022-02-1810.029.8010.10-0.91-8.33%3715,86765.63%
UBER220225P000450002022-01-28 10:24AM EST2022-02-2512.159.8010.30+1.35+12.50%11263.57%
UBER220304P000450002022-01-25 10:11AM EST2022-03-0410.679.9510.450.00-21464.11%
UBER220318P000450002022-01-28 3:59PM EST2022-03-1810.3010.2010.40-0.87-7.79%2522,31957.72%
UBER220414P000450002022-01-28 10:04AM EST2022-04-1412.3010.5010.70+0.92+8.08%11,13753.81%
UBER220520P000450002022-01-26 2:10PM EST2022-05-2010.2210.9011.300.00-118853.03%
UBER220617P000450002022-01-28 3:53PM EST2022-06-1711.4011.1511.40-0.25-2.15%2117,60551.66%
UBER220715P000450002022-01-28 2:49PM EST2022-07-1512.0011.4011.60+1.10+10.09%226349.66%
UBER220916P000450002022-01-28 1:08PM EST2022-09-1612.6012.0512.25-0.15-1.18%81,89848.93%
UBER230120P000450002022-01-27 3:13PM EST2023-01-2013.6013.0013.650.00-4620,14550.05%
UBER230519P000450002021-11-23 11:42AM EST2023-05-1910.159.459.950.00-172013.87%
UBER230616P000450002022-01-11 10:59AM EST2023-06-1610.3914.0015.400.00-541552.88%
UBER240119P000450002022-01-27 10:11AM EST2024-01-1915.3015.3015.850.00-14,39846.51%